0,975€
0,93%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,97 | 1,02 | 0,97 | 0,99 | 1,43% | - |
| 19.12.2024 | 0,99 | 1,01 | 0,96 | 0,98 | -1,01% | - |
| 18.12.2024 | 1,03 | 1,04 | 0,96 | 0,99 | -2,66% | - |
| 17.12.2024 | 1,01 | 1,04 | 1,00 | 1,02 | 0,20% | 2.256,00 |
| 16.12.2024 | 1,00 | 1,06 | 1,00 | 1,01 | 1,10% | - |
| 13.12.2024 | 1,04 | 1,07 | 1,00 | 1,00 | -3,28% | - |
| 12.12.2024 | 1,04 | 1,11 | 1,01 | 1,04 | -0,58% | - |
| 11.12.2024 | 1,07 | 1,11 | 1,04 | 1,04 | -1,51% | - |
| 10.12.2024 | 1,03 | 1,10 | 1,03 | 1,06 | 1,15% | - |
| 09.12.2024 | 1,01 | 1,13 | 1,01 | 1,05 | 2,25% | - |
| 06.12.2024 | 1,02 | 1,11 | 1,00 | 1,02 | -0,58% | - |
| 05.12.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -1,06% | - |
| 04.12.2024 | 1,05 | 1,07 | 1,02 | 1,04 | -0,10% | 80.000,00 |
| 03.12.2024 | 1,05 | 1,06 | 1,03 | 1,04 | 1,26% | - |
| 02.12.2024 | 1,04 | 1,07 | 1,02 | 1,03 | -2,46% | - |
| 29.11.2024 | 1,06 | 1,09 | 1,05 | 1,06 | -1,31% | - |
| 28.11.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,33% | - |
| 27.11.2024 | 1,07 | 1,07 | 1,03 | 1,06 | -1,77% | - |
| 26.11.2024 | 1,06 | 1,10 | 1,06 | 1,07 | -0,28% | - |
| 25.11.2024 | 1,07 | 1,11 | 1,06 | 1,08 | -0,46% | - |
| 22.11.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 0,09% | - |
| 21.11.2024 | 1,07 | 1,12 | 1,07 | 1,08 | 1,31% | - |
| 20.11.2024 | 1,09 | 1,10 | 1,05 | 1,07 | -0,37% | - |
| 19.11.2024 | 1,10 | 1,12 | 1,07 | 1,07 | -3,43% | - |
| 18.11.2024 | 1,22 | 1,31 | 1,11 | 1,11 | -7,66% | - |
| 15.11.2024 | 1,19 | 1,24 | 1,16 | 1,20 | -0,83% | - |
| 14.11.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 2,19% | - |
| 13.11.2024 | 1,07 | 1,19 | 1,06 | 1,19 | 9,93% | 224.404,00 |
| 12.11.2024 | 1,07 | 1,09 | 1,05 | 1,08 | -0,37% | - |
| 11.11.2024 | 1,06 | 1,08 | 1,02 | 1,08 | 2,17% | - |
| 08.11.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -0,94% | - |
| 07.11.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -1,20% | 26.091,00 |
| 06.11.2024 | 1,05 | 1,08 | 1,02 | 1,08 | 5,05% | - |
| 05.11.2024 | 1,01 | 1,04 | 1,00 | 1,03 | 2,18% | - |
| 04.11.2024 | 0,99 | 1,03 | 0,99 | 1,01 | -2,04% | - |
| 01.11.2024 | 0,99 | 1,04 | 0,98 | 1,03 | 2,29% | - |
| 31.10.2024 | 1,01 | 1,03 | 0,98 | 1,01 | -1,28% | - |
| 30.10.2024 | 1,05 | 1,10 | 0,99 | 1,02 | -5,03% | 17.800,00 |
| 29.10.2024 | 1,06 | 1,10 | 1,05 | 1,07 | -1,29% | - |
| 28.10.2024 | 1,06 | 1,11 | 1,05 | 1,09 | 2,45% | 5.000,00 |
| 25.10.2024 | 1,08 | 1,11 | 1,05 | 1,06 | -1,39% | - |
| 24.10.2024 | 1,09 | 1,12 | 1,07 | 1,08 | -0,37% | - |
| 23.10.2024 | 1,09 | 1,12 | 1,05 | 1,08 | -0,18% | - |
| 22.10.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -1,28% | - |
| 21.10.2024 | 1,10 | 1,13 | 1,09 | 1,10 | -0,36% | - |
| 18.10.2024 | 1,10 | 1,17 | 1,09 | 1,10 | 1,38% | - |
| 17.10.2024 | 1,10 | 1,19 | 1,08 | 1,09 | 1,21% | - |
| 16.10.2024 | 1,12 | 1,16 | 1,07 | 1,07 | -3,94% | - |
| 15.10.2024 | 1,13 | 1,17 | 1,10 | 1,12 | -0,62% | - |
| 14.10.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 0,99% | - |
| 11.10.2024 | 1,11 | 1,15 | 1,11 | 1,11 | 0,00% | - |
| 10.10.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,18% | - |
| 09.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,09% | - |
| 08.10.2024 | 1,12 | 1,14 | 1,09 | 1,10 | -0,90% | - |
| 07.10.2024 | 1,11 | 1,16 | 1,10 | 1,11 | 0,09% | - |
| 04.10.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 0,45% | - |
| 03.10.2024 | 1,12 | 1,15 | 1,09 | 1,10 | -0,63% | - |
| 02.10.2024 | 1,11 | 1,18 | 1,10 | 1,11 | -0,63% | - |
| 01.10.2024 | 1,08 | 1,13 | 1,06 | 1,12 | 4,49% | - |
| 30.09.2024 | 1,14 | 1,15 | 1,06 | 1,07 | -4,98% | - |
| 27.09.2024 | 1,12 | 1,16 | 1,10 | 1,12 | 1,72% | - |
| 26.09.2024 | 1,13 | 1,16 | 1,10 | 1,11 | -2,04% | - |
| 25.09.2024 | 1,14 | 1,19 | 1,10 | 1,13 | -1,91% | - |
| 24.09.2024 | 1,15 | 1,18 | 1,11 | 1,15 | 1,05% | - |
| 23.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,25% | - |
| 20.09.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -0,09% | - |
| 19.09.2024 | 1,08 | 1,13 | 1,07 | 1,13 | 4,46% | - |
| 18.09.2024 | 1,07 | 1,10 | 1,04 | 1,08 | 1,03% | - |
| 17.09.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,09% | - |
| 16.09.2024 | 1,03 | 1,07 | 1,00 | 1,07 | 3,90% | - |
| 13.09.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 0,79% | - |
| 12.09.2024 | 1,04 | 1,05 | 1,00 | 1,02 | -2,12% | - |
| 11.09.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 1,86% | - |
| 10.09.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,64% | - |
| 09.09.2024 | 1,02 | 1,04 | 0,99 | 1,04 | 1,37% | - |
| 06.09.2024 | 1,05 | 1,05 | 0,98 | 1,02 | -1,25% | - |
| 05.09.2024 | 1,04 | 1,05 | 1,02 | 1,04 | 0,19% | - |
| 04.09.2024 | 0,99 | 1,06 | 0,99 | 1,03 | 1,37% | - |
| 03.09.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,49% | - |
| 02.09.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,06% | - |
| 30.08.2024 | 1,03 | 1,04 | 0,99 | 1,04 | 2,78% | - |
| 29.08.2024 | 0,99 | 1,03 | 0,98 | 1,01 | -0,40% | - |
| 28.08.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,39% | - |
| 27.08.2024 | 0,99 | 1,02 | 0,96 | 1,02 | 0,79% | - |
| 26.08.2024 | 1,01 | 1,02 | 0,99 | 1,01 | 0,20% | - |
| 23.08.2024 | 1,00 | 1,01 | 0,84 | 1,01 | 0,10% | - |
| 22.08.2024 | 1,04 | 1,04 | 1,00 | 1,01 | -2,14% | - |
| 21.08.2024 | 1,01 | 1,05 | 1,01 | 1,03 | -2,00% | - |
| 20.08.2024 | 1,07 | 1,09 | 1,02 | 1,05 | -1,13% | - |
| 19.08.2024 | 1,08 | 1,13 | 1,03 | 1,06 | -1,49% | - |
| 16.08.2024 | 1,08 | 1,10 | 1,03 | 1,08 | -0,28% | - |
| 15.08.2024 | 1,03 | 1,08 | 1,00 | 1,08 | 5,68% | - |
| 14.08.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 0,69% | 3.200,00 |
| 13.08.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 2,11% | - |
| 12.08.2024 | 0,96 | 1,00 | 0,96 | 0,99 | 1,74% | - |
| 09.08.2024 | 0,97 | 1,00 | 0,97 | 0,98 | 1,04% | - |
| 08.08.2024 | 0,96 | 0,97 | 0,92 | 0,97 | 0,00% | - |
| 07.08.2024 | 0,98 | 1,01 | 0,95 | 0,97 | -0,82% | - |
| 06.08.2024 | 0,96 | 1,00 | 0,96 | 0,97 | 1,14% | 10.000,00 |
| 05.08.2024 | 0,96 | 0,99 | 0,91 | 0,96 | -1,33% | - |